Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TCP Capital Corp (NQ: TCPC )

10.64 +0.05 (+0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.805 6.920 6.649 6.655 561,004 +0.00(+0.00%)
Sep 29, 2020 6.906 6.934 6.628 6.655 470,995 -0.27(-3.92%)
Sep 28, 2020 6.683 6.968 6.683 6.927 672,763 +0.31(+4.61%)
Sep 25, 2020 6.425 6.642 6.425 6.622 341,227 +0.21(+3.23%)
Sep 24, 2020 6.547 6.581 6.398 6.415 436,806 -0.11(-1.72%)
Sep 23, 2020 6.676 6.710 6.482 6.527 485,495 -0.10(-1.54%)
Sep 22, 2020 6.730 6.784 6.594 6.628 395,212 -0.06(-0.91%)
Sep 21, 2020 6.744 6.873 6.635 6.689 950,351 -0.02(-0.30%)
Sep 18, 2020 6.649 6.744 6.594 6.710 876,136 +0.09(+1.33%)
Sep 17, 2020 6.594 6.655 6.554 6.622 507,299 -0.06(-0.91%)
Sep 16, 2020 6.615 6.716 6.608 6.683 578,721 +0.05(+0.72%)
Sep 15, 2020 6.608 6.737 6.601 6.635 542,786 -0.01(-0.10%)
Sep 14, 2020 6.622 6.741 6.523 6.642 1,091,903 +0.08(+1.20%)
Sep 11, 2020 6.530 6.576 6.451 6.563 386,320 +0.10(+1.53%)
Sep 10, 2020 6.504 6.596 6.438 6.464 389,592 -0.06(-0.91%)
Sep 09, 2020 6.550 6.596 6.464 6.523 441,344 -0.02(-0.30%)
Sep 08, 2020 6.484 6.616 6.438 6.543 516,793 +0.02(+0.30%)
Sep 04, 2020 6.504 6.569 6.352 6.523 424,907 +0.09(+1.33%)
Sep 03, 2020 6.576 6.602 6.418 6.438 393,686 -0.12(-1.81%)
Sep 02, 2020 6.537 6.569 6.484 6.556 270,044 +0.01(+0.15%)
Sep 01, 2020 6.484 6.556 6.365 6.546 343,228 +0.06(+0.86%)
Aug 31, 2020 6.517 6.517 6.418 6.490 250,298 -0.03(-0.40%)
Aug 28, 2020 6.537 6.583 6.477 6.517 287,879 +0.04(+0.61%)
Aug 27, 2020 6.504 6.569 6.418 6.477 308,871 +0.03(+0.41%)
Aug 26, 2020 6.471 6.563 6.418 6.451 325,309 -0.05(-0.81%)
Aug 25, 2020 6.583 6.583 6.425 6.504 223,195 -0.05(-0.70%)
Aug 24, 2020 6.379 6.550 6.341 6.550 252,270 +0.15(+2.37%)
Aug 21, 2020 6.385 6.425 6.253 6.398 488,103 +0.01(+0.10%)
Aug 20, 2020 6.418 6.477 6.379 6.392 225,776 -0.02(-0.31%)
Aug 19, 2020 6.411 6.490 6.379 6.411 275,975 -0.01(-0.10%)
Aug 18, 2020 6.497 6.517 6.385 6.418 324,021 -0.05(-0.71%)
Aug 17, 2020 6.490 6.530 6.444 6.464 329,399 -0.07(-1.01%)
Aug 14, 2020 6.523 6.559 6.458 6.530 255,217 -0.02(-0.30%)
Aug 13, 2020 6.596 6.681 6.510 6.550 229,126 -0.03(-0.50%)
Aug 12, 2020 6.787 6.820 6.530 6.583 416,457 -0.12(-1.77%)
Aug 11, 2020 6.826 6.885 6.668 6.701 493,875 -0.07(-0.97%)
Aug 10, 2020 6.622 6.882 6.622 6.767 645,327 +0.14(+2.19%)
Aug 07, 2020 6.517 6.652 6.471 6.622 914,378 +0.19(+2.97%)
Aug 06, 2020 6.569 6.797 6.418 6.431 906,437 -0.14(-2.20%)
Aug 05, 2020 6.537 6.576 6.438 6.576 848,756 +0.07(+1.01%)
Aug 04, 2020 6.484 6.517 6.408 6.510 340,803 +0.06(+0.87%)
Aug 03, 2020 6.484 6.517 6.431 6.454 388,600 -0.02(-0.25%)
Jul 31, 2020 6.458 6.490 6.379 6.471 419,286 +0.01(+0.20%)
Jul 30, 2020 6.438 6.464 6.359 6.458 346,357 -0.03(-0.41%)
Jul 29, 2020 6.352 6.484 6.319 6.484 316,006 +0.13(+1.97%)
Jul 28, 2020 6.352 6.413 6.319 6.359 266,614 +0.01(+0.10%)
Jul 27, 2020 6.339 6.385 6.293 6.352 289,094 +0.00(+0.00%)
Jul 24, 2020 6.392 6.411 6.273 6.352 558,136 +0.00(+0.00%)
Jul 23, 2020 6.385 6.504 6.293 6.352 511,296 -0.01(-0.10%)
Jul 22, 2020 6.313 6.425 6.273 6.359 427,366 +0.05(+0.84%)
Jul 21, 2020 6.161 6.339 6.146 6.306 490,934 +0.18(+3.01%)
Jul 20, 2020 6.056 6.132 6.003 6.122 371,750 +0.06(+0.98%)
Jul 17, 2020 6.122 6.155 5.990 6.063 199,920 -0.03(-0.43%)
Jul 16, 2020 6.030 6.109 6.008 6.089 337,513 -0.07(-1.18%)
Jul 15, 2020 6.043 6.168 5.977 6.161 374,860 +0.15(+2.52%)
Jul 14, 2020 5.951 6.043 5.878 6.010 304,286 -0.01(-0.11%)
Jul 13, 2020 5.938 6.142 5.879 6.017 360,967 +0.14(+2.47%)
Jul 10, 2020 5.773 5.898 5.760 5.872 332,694 +0.11(+1.94%)
Jul 09, 2020 5.905 5.924 5.747 5.760 455,928 -0.18(-3.10%)
Jul 08, 2020 5.826 6.003 5.826 5.944 313,992 +0.10(+1.69%)
Jul 07, 2020 6.056 6.089 5.799 5.845 692,683 -0.25(-4.10%)
Jul 06, 2020 6.036 6.174 5.957 6.096 718,257 +0.18(+3.12%)
Jul 02, 2020 6.017 6.102 5.885 5.911 408,652 -0.03(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.